Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.90 | 17.51 | 16.64 | 17.42 | 20,511 | +0.48(+2.86%) |
Feb 27, 2023 | 16.85 | 17.18 | 16.78 | 16.93 | 16,526 | +0.20(+1.20%) |
Feb 24, 2023 | 16.98 | 16.98 | 16.54 | 16.73 | 11,498 | -0.37(-2.19%) |
Feb 23, 2023 | 17.55 | 17.55 | 17.11 | 17.11 | 17,556 | -0.43(-2.46%) |
Feb 22, 2023 | 17.63 | 17.63 | 17.15 | 17.54 | 20,146 | +0.03(+0.16%) |
Feb 21, 2023 | 18.22 | 18.45 | 17.41 | 17.51 | 18,389 | -0.82(-4.45%) |
Feb 17, 2023 | 18.70 | 18.70 | 18.20 | 18.32 | 25,763 | -0.19(-1.04%) |
Feb 16, 2023 | 18.12 | 18.63 | 17.84 | 18.52 | 58,707 | +0.16(+0.89%) |
Feb 15, 2023 | 17.71 | 18.62 | 17.71 | 18.35 | 36,566 | +0.35(+1.92%) |
Feb 14, 2023 | 18.14 | 18.53 | 18.01 | 18.01 | 25,109 | -0.32(-1.73%) |
Feb 13, 2023 | 18.83 | 18.83 | 18.32 | 18.32 | 5,552 | -0.47(-2.50%) |
Feb 10, 2023 | 18.69 | 19.01 | 18.42 | 18.79 | 10,552 | +0.13(+0.72%) |
Feb 09, 2023 | 19.58 | 19.58 | 18.54 | 18.66 | 11,105 | -0.66(-3.42%) |
Feb 08, 2023 | 19.42 | 19.42 | 18.92 | 19.32 | 9,023 | -0.27(-1.37%) |
Feb 07, 2023 | 19.18 | 19.66 | 18.75 | 19.59 | 19,278 | +0.00(+0.00%) |
Feb 06, 2023 | 20.58 | 20.58 | 19.47 | 19.59 | 12,980 | -1.28(-6.13%) |
Feb 03, 2023 | 21.42 | 21.42 | 20.59 | 20.87 | 11,540 | -0.21(-0.98%) |
Feb 02, 2023 | 20.29 | 21.25 | 20.29 | 21.08 | 11,199 | +0.63(+3.10%) |
Feb 01, 2023 | 19.91 | 21.00 | 19.75 | 20.44 | 24,603 | +0.54(+2.71%) |
Jan 31, 2023 | 19.64 | 20.51 | 19.64 | 19.90 | 13,915 | +0.15(+0.77%) |
Jan 30, 2023 | 19.79 | 20.61 | 19.75 | 19.75 | 9,241 | -0.12(-0.63%) |
Jan 27, 2023 | 19.85 | 20.05 | 19.13 | 19.88 | 45,894 | +0.13(+0.68%) |
Jan 26, 2023 | 19.49 | 19.87 | 19.39 | 19.74 | 6,857 | +0.56(+2.90%) |
Jan 25, 2023 | 19.21 | 19.34 | 18.83 | 19.19 | 11,532 | -0.31(-1.57%) |
Jan 24, 2023 | 18.58 | 19.78 | 18.51 | 19.49 | 21,079 | +0.62(+3.30%) |
Jan 23, 2023 | 18.07 | 18.89 | 18.07 | 18.87 | 10,740 | +0.77(+4.24%) |
Jan 20, 2023 | 17.81 | 18.31 | 17.81 | 18.10 | 2,997 | +0.27(+1.50%) |
Jan 19, 2023 | 18.11 | 18.11 | 17.31 | 17.83 | 35,426 | -0.25(-1.38%) |
Jan 18, 2023 | 18.37 | 18.43 | 17.64 | 18.08 | 9,091 | -0.13(-0.74%) |
Jan 17, 2023 | 17.54 | 18.24 | 17.31 | 18.22 | 15,073 | +0.71(+4.05%) |
Jan 13, 2023 | 17.14 | 17.63 | 17.14 | 17.51 | 2,219 | -0.08(-0.44%) |
Jan 12, 2023 | 17.73 | 17.88 | 17.55 | 17.59 | 4,071 | -0.05(-0.27%) |
Jan 11, 2023 | 17.15 | 17.83 | 17.15 | 17.63 | 9,293 | +0.16(+0.93%) |
Jan 10, 2023 | 17.02 | 17.53 | 17.00 | 17.47 | 18,237 | +0.31(+1.79%) |
Jan 09, 2023 | 17.29 | 17.87 | 17.09 | 17.16 | 14,168 | +0.13(+0.79%) |
Jan 06, 2023 | 17.18 | 17.25 | 16.92 | 17.03 | 9,229 | -0.06(-0.34%) |
Jan 05, 2023 | 17.00 | 17.16 | 16.88 | 17.09 | 11,286 | -0.22(-1.27%) |
Jan 04, 2023 | 16.29 | 17.31 | 16.23 | 17.31 | 20,765 | +1.20(+7.44%) |
Jan 03, 2023 | 16.20 | 16.36 | 15.98 | 16.11 | 17,188 | -0.15(-0.94%) |
Dec 30, 2022 | 16.09 | 16.30 | 16.01 | 16.26 | 11,080 | +0.08(+0.47%) |
Dec 29, 2022 | 15.73 | 16.24 | 15.70 | 16.19 | 13,257 | +0.54(+3.43%) |
Dec 28, 2022 | 15.78 | 16.48 | 15.51 | 15.65 | 64,770 | -0.36(-2.28%) |
Dec 27, 2022 | 16.30 | 16.41 | 15.91 | 16.01 | 32,255 | -0.21(-1.30%) |
Dec 23, 2022 | 15.43 | 16.23 | 15.43 | 16.22 | 59,569 | +0.70(+4.51%) |
Dec 22, 2022 | 14.95 | 15.60 | 14.66 | 15.52 | 129,029 | +0.32(+2.08%) |
Dec 21, 2022 | 15.55 | 15.57 | 14.99 | 15.21 | 101,783 | -0.31(-1.98%) |
Dec 20, 2022 | 15.84 | 16.06 | 15.34 | 15.51 | 91,009 | -0.72(-4.43%) |
Dec 19, 2022 | 16.30 | 16.38 | 15.87 | 16.23 | 101,131 | -0.08(-0.47%) |
Dec 16, 2022 | 16.46 | 16.46 | 15.69 | 16.31 | 88,172 | -0.46(-2.74%) |
Dec 15, 2022 | 17.01 | 17.06 | 16.64 | 16.77 | 61,854 | -0.58(-3.32%) |
Dec 14, 2022 | 17.44 | 17.47 | 17.01 | 17.35 | 54,366 | -0.29(-1.64%) |
Dec 13, 2022 | 17.95 | 17.95 | 17.23 | 17.63 | 29,191 | +0.21(+1.22%) |
Dec 12, 2022 | 16.97 | 17.56 | 16.61 | 17.42 | 31,732 | +0.45(+2.66%) |
Dec 09, 2022 | 17.12 | 17.21 | 16.86 | 16.97 | 24,752 | -0.46(-2.64%) |
Dec 08, 2022 | 16.63 | 17.43 | 16.34 | 17.43 | 18,183 | +0.71(+4.24%) |
Dec 07, 2022 | 16.90 | 16.90 | 16.42 | 16.72 | 11,131 | -0.21(-1.25%) |
Dec 06, 2022 | 17.43 | 17.43 | 16.93 | 16.93 | 12,999 | -0.74(-4.18%) |
Dec 05, 2022 | 17.71 | 17.71 | 17.26 | 17.67 | 41,022 | -0.28(-1.55%) |
Dec 02, 2022 | 18.05 | 18.12 | 17.64 | 17.95 | 17,331 | -0.05(-0.29%) |